Cubesmart (NY: CUBE )

54.95 USD +1.20 (+2.23%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.42 30.79 30.24 30.36 1,546,718 +0.08(+0.26%)
Jul 30, 2018 29.72 30.39 29.57 30.28 1,482,266 +0.59(+1.99%)
Jul 27, 2018 30.59 30.94 29.36 29.69 2,398,000 -0.92(-3.01%)
Jul 26, 2018 30.52 30.75 30.48 30.61 726,792 +0.20(+0.66%)
Jul 25, 2018 30.39 30.56 30.28 30.41 928,459 +0.07(+0.23%)
Jul 24, 2018 30.69 30.69 30.30 30.34 1,421,497 -0.33(-1.08%)
Jul 23, 2018 30.66 30.72 30.35 30.67 1,234,017 -0.02(-0.07%)
Jul 20, 2018 30.99 31.01 30.62 30.69 871,600 -0.32(-1.03%)
Jul 19, 2018 30.46 31.15 30.27 31.01 988,185 +0.56(+1.84%)
Jul 18, 2018 30.57 30.57 30.03 30.45 1,618,340 -0.11(-0.36%)
Jul 17, 2018 30.90 31.47 30.45 30.56 2,664,735 -0.94(-2.98%)
Jul 16, 2018 31.29 31.59 31.23 31.50 1,078,356 -0.33(-1.04%)
Jul 13, 2018 32.19 32.41 31.76 31.83 1,071,567 -0.28(-0.87%)
Jul 12, 2018 32.51 32.51 32.09 32.11 1,609,449 -0.20(-0.62%)
Jul 11, 2018 32.30 32.64 32.15 32.31 970,860 -0.02(-0.06%)
Jul 10, 2018 32.43 32.67 32.28 32.33 1,458,671 -0.06(-0.19%)
Jul 09, 2018 33.05 33.18 32.19 32.39 2,174,110 -0.58(-1.76%)
Jul 06, 2018 32.95 33.18 32.85 32.97 809,435 +0.04(+0.12%)
Jul 05, 2018 32.35 32.96 32.27 32.93 1,166,370 +0.68(+2.11%)
Jul 03, 2018 32.25 32.25 32.25 0 +0.21(+0.66%)
Jul 02, 2018 32.21 32.42 31.78 32.04 976,826 -0.18(-0.56%)
Jun 29, 2018 32.15 32.38 31.83 32.22 1,555,961 -0.30(-0.92%)
Jun 28, 2018 32.49 32.60 32.11 32.52 1,572,487 +0.08(+0.25%)
Jun 27, 2018 32.69 32.84 32.34 32.44 1,836,065 -0.17(-0.52%)
Jun 26, 2018 31.84 32.76 31.69 32.61 2,450,494 +0.84(+2.64%)
Jun 25, 2018 31.93 31.95 31.63 31.77 2,235,847 -0.08(-0.25%)
Jun 22, 2018 31.97 32.01 31.73 31.85 2,765,607 -0.05(-0.16%)
Jun 21, 2018 31.60 31.90 31.54 31.90 1,478,437 +0.29(+0.92%)
Jun 20, 2018 31.36 31.76 31.32 31.61 1,189,477 +0.26(+0.83%)
Jun 19, 2018 31.24 31.58 31.24 31.35 1,544,944 -0.03(-0.10%)
Jun 18, 2018 31.27 31.47 31.08 31.38 800,713 +0.09(+0.29%)
Jun 15, 2018 31.36 31.36 31.29 2,107,508 -0.07(-0.22%)
Jun 14, 2018 31.13 31.52 31.13 31.36 1,267,099 +0.28(+0.90%)
Jun 13, 2018 31.60 31.74 30.97 31.08 1,109,835 -0.45(-1.43%)
Jun 12, 2018 31.29 31.69 31.16 31.53 1,229,436 +0.22(+0.70%)
Jun 11, 2018 31.35 31.47 31.15 31.31 898,462 -0.04(-0.13%)
Jun 08, 2018 31.06 31.41 30.87 31.35 1,102,486 +0.33(+1.06%)
Jun 07, 2018 31.05 31.13 30.88 31.02 1,692,503 +0.00(+0.00%)
Jun 06, 2018 30.93 31.02 1,395,030 -0.36(-1.15%)
Jun 05, 2018 31.45 31.76 31.33 31.38 1,550,681 -0.04(-0.13%)
Jun 04, 2018 31.14 31.44 31.05 31.42 1,606,917 +0.47(+1.52%)
Jun 01, 2018 30.30 30.96 30.22 30.95 2,075,278 +0.45(+1.48%)
May 31, 2018 30.59 30.66 30.37 30.50 2,024,241 -0.09(-0.29%)
May 30, 2018 30.25 30.73 30.10 30.59 785,798 +0.18(+0.59%)
May 29, 2018 30.26 30.45 30.13 30.41 1,071,532 +0.13(+0.43%)
May 25, 2018 30.28 30.28 30.28 0 +0.13(+0.43%)
May 24, 2018 30.01 30.17 29.84 30.15 858,420 +0.11(+0.37%)
May 23, 2018 29.70 30.17 29.69 30.04 1,218,196 +0.42(+1.42%)
May 22, 2018 29.87 29.88 29.59 29.62 1,034,589 -0.24(-0.80%)
May 21, 2018 29.61 29.96 29.44 29.86 1,025,377 +0.35(+1.19%)
May 18, 2018 29.55 29.68 29.27 29.51 981,059 -0.02(-0.07%)
May 17, 2018 29.74 29.91 29.47 29.53 918,166 -0.24(-0.81%)
May 16, 2018 30.05 30.05 29.75 29.77 901,215 -0.13(-0.43%)
May 15, 2018 30.03 30.15 29.83 29.90 2,043,996 -0.37(-1.22%)
May 14, 2018 30.70 30.71 30.11 30.27 977,521 -0.42(-1.37%)
May 11, 2018 30.92 30.95 30.69 30.69 1,446,262 -0.15(-0.49%)
May 10, 2018 30.71 30.98 30.60 30.84 1,219,248 +0.35(+1.15%)
May 09, 2018 30.41 30.50 30.28 30.49 1,275,742 +0.13(+0.43%)
May 08, 2018 30.56 30.58 30.23 30.36 1,772,894 +0.22(+0.73%)
May 07, 2018 30.00 30.17 29.81 30.14 1,180,293 +0.22(+0.74%)
May 04, 2018 29.84 29.97 29.71 29.92 2,160,148 +0.09(+0.30%)
May 03, 2018 29.56 29.98 29.42 29.83 1,455,873 +0.36(+1.22%)
May 02, 2018 29.47 29.77 29.00 29.47 1,733,412 -0.06(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.